ORCL270917C00210000
ORCL Sep 17 2027 210.00 Call
optionOPRA
EODNov 3, 2026
8.65USD+15.333%(+1.15)447Vol425OI
ORCL270917C00210000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 8.6000 | 8.9000 | 8.6000 | 8.6500 | +15.333% | 447 | 262 | 0.000% |
| 2026-11-02 | 8.5000 | 8.5000 | 7.5000 | 7.5000 | -27.255% | 6 | 262 | +15.333% |
| 2026-10-30 | 10.3100 | 10.3100 | 10.3100 | 10.3100 | -28.994% | 1 | 261 | -16.101% |
| 2026-10-28 | 9.8500 | 14.5200 | 9.6900 | 14.5200 | +43.054% | 23 | 260 | -40.427% |
| 2026-10-27 | 9.7100 | 10.1500 | 9.5100 | 10.1500 | +7.864% | 13 | 254 | -14.778% |
| 2026-10-23 | 9.2200 | 9.4100 | 9.2200 | 9.4100 | +10.706% | 5 | 251 | -8.077% |
| 2026-10-22 | 8.8500 | 9.0100 | 8.5000 | 8.5000 | -15.000% | 7 | 246 | +1.765% |
| 2026-10-19 | 9.6900 | 10.0000 | 9.6900 | 10.0000 | +2.041% | 2 | 247 | -13.500% |
| 2026-10-16 | 10.0000 | 10.0500 | 9.8000 | 9.8000 | -6.667% | 7 | 245 | -11.735% |
| 2026-10-15 | 10.6000 | 10.7500 | 10.5000 | 10.5000 | -0.285% | 9 | 246 | -17.619% |
| 2026-10-14 | 11.2500 | 11.2500 | 10.5300 | 10.5300 | -27.128% | 20 | 247 | -17.854% |
| 2026-10-13 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | +17.863% | 1 | 246 | -40.138% |
| 2026-10-12 | 13.0000 | 13.0000 | 12.2600 | 12.2600 | -13.783% | 7 | 246 | -29.445% |
| 2026-10-09 | 13.9600 | 14.2200 | 13.9600 | 14.2200 | +19.496% | 4 | 242 | -39.170% |
| 2026-10-08 | 13.6000 | 13.6000 | 11.9000 | 11.9000 | -18.827% | 3 | 240 | -27.311% |
| 2026-10-07 | 14.3500 | 14.6600 | 14.3500 | 14.6600 | -4.495% | 14 | 239 | -40.996% |
| 2026-10-06 | 15.1200 | 15.3500 | 15.1000 | 15.3500 | +0.987% | 8 | 240 | -43.648% |
| 2026-10-05 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +3.542% | 2 | 242 | -43.092% |
| 2026-10-02 | 15.0000 | 15.0000 | 14.5600 | 14.6800 | +7.546% | 3 | 241 | -41.076% |
| 2026-10-01 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -5.208% | 20 | 250 | -36.630% |
| 2026-09-29 | 15.2900 | 15.2900 | 14.4000 | 14.4000 | +7.865% | 4 | 250 | -39.931% |
| 2026-09-25 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -3.261% | 2 | 252 | -35.206% |
| 2026-09-24 | 12.8000 | 13.9500 | 12.8000 | 13.8000 | -16.364% | 11 | 245 | -37.319% |
| 2026-09-23 | 16.4500 | 16.5000 | 16.4500 | 16.5000 | -7.873% | 5 | 245 | -47.576% |
| 2026-09-22 | 17.7500 | 17.9100 | 17.7500 | 17.9100 | +2.754% | 5 | 241 | -51.703% |
| 2026-09-21 | 17.4500 | 17.5500 | 17.4300 | 17.4300 | +1.930% | 4 | 241 | -50.373% |
| 2026-09-18 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -7.667% | 4 | 237 | -49.415% |
| 2026-09-17 | 18.5200 | 18.5200 | 18.5200 | 18.5200 | +16.625% | 1 | 236 | -53.294% |
| 2026-09-16 | 14.2500 | 15.8800 | 14.2500 | 15.8800 | +9.216% | 15 | 228 | -45.529% |
| 2026-09-15 | 16.4000 | 16.4000 | 14.5400 | 14.5400 | -10.798% | 5 | 229 | -40.509% |
| 2026-09-14 | 16.5000 | 16.6000 | 15.8000 | 16.3000 | -15.500% | 24 | 250 | -46.933% |
| 2026-09-11 | 21.7000 | 21.7500 | 19.2900 | 19.2900 | -15.580% | 13 | 245 | -55.158% |
| 2026-09-10 | 24.0500 | 24.0500 | 22.8500 | 22.8500 | -12.014% | 2 | 245 | -62.144% |
| 2026-09-09 | 26.6000 | 26.6000 | 25.9700 | 25.9700 | +12.181% | 6 | 247 | -66.692% |
| 2026-09-04 | 23.5200 | 23.5200 | 23.1500 | 23.1500 | -0.172% | 24 | 225 | -62.635% |
| 2026-09-03 | 21.6500 | 23.1900 | 21.6500 | 23.1900 | +21.924% | 7 | 227 | -62.699% |
| 2026-09-02 | 18.5700 | 19.0200 | 18.5700 | 19.0200 | +11.554% | 3 | 226 | -54.522% |
| 2026-09-01 | 18.4000 | 18.4000 | 16.8900 | 17.0500 | -27.815% | 7 | 225 | -49.267% |
| 2026-08-27 | 23.6200 | 23.6200 | 23.6200 | 23.6200 | +7.364% | 2 | 225 | -63.378% |
| 2026-08-26 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +0.917% | 2 | 227 | -60.682% |
| 2026-08-21 | 21.0000 | 21.9000 | 21.0000 | 21.8000 | +13.719% | 3 | 226 | -60.321% |
| 2026-08-20 | 19.1700 | 19.1700 | 19.1700 | 19.1700 | -10.546% | 1 | 226 | -54.877% |
| 2026-08-18 | 20.2000 | 21.4300 | 20.2000 | 21.4300 | -4.116% | 3 | 226 | -59.636% |
| 2026-08-17 | 23.6800 | 23.7000 | 22.2000 | 22.3500 | -15.660% | 62 | 248 | -61.298% |
| 2026-08-14 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | +2.119% | 1 | 248 | -67.358% |
| 2026-08-13 | 26.2600 | 26.2600 | 25.9000 | 25.9500 | +5.703% | 5 | 249 | -66.667% |
| 2026-08-12 | 24.5000 | 24.6000 | 24.4500 | 24.5500 | +2.121% | 116 | 205 | -64.766% |
| 2026-08-11 | 24.0400 | 24.0400 | 24.0400 | 24.0400 | -0.866% | 50 | 155 | -64.018% |
| 2026-08-05 | 24.2500 | 24.2500 | 24.2500 | 24.2500 | -3.000% | 1 | 155 | -64.330% |
| 2026-08-04 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +8.696% | 1 | 155 | -65.400% |
| 2026-08-03 | 21.0000 | 23.0000 | 21.0000 | 23.0000 | +26.027% | 25 | 161 | -62.391% |
| 2026-07-31 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +7.353% | 1 | 160 | -52.603% |
| 2026-07-30 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +18.632% | 2 | 160 | -49.118% |
| 2026-07-28 | 14.3300 | 14.3300 | 14.3300 | 14.3300 | -7.069% | 1 | 160 | -39.637% |
| 2026-07-27 | 15.2100 | 15.4200 | 15.2100 | 15.4200 | +10.143% | 2 | 159 | -43.904% |
| 2026-07-24 | 15.0000 | 15.2000 | 13.5000 | 14.0000 | -15.152% | 10 | 158 | -38.214% |
| 2026-07-23 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -3.509% | 1 | 157 | -47.576% |
| 2026-07-22 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +0.588% | 2 | 157 | -49.415% |
| 2026-07-21 | 16.5000 | 17.0000 | 16.1200 | 17.0000 | +8.074% | 3 | 155 | -49.118% |
| 2026-07-17 | 15.9000 | 15.9000 | 15.7300 | 15.7300 | -3.792% | 51 | 143 | -45.010% |
| 2026-07-16 | 17.2500 | 17.2500 | 16.3500 | 16.3500 | -15.808% | 2 | 142 | -47.095% |
| 2026-07-15 | 19.4200 | 19.4200 | 19.4200 | 19.4200 | +11.609% | 1 | 141 | -55.458% |
| 2026-07-14 | 18.2000 | 18.2000 | 17.4000 | 17.4000 | -11.765% | 6 | 143 | -50.287% |
| 2026-07-13 | 20.1500 | 20.1500 | 19.7200 | 19.7200 | -14.261% | 3 | 141 | -56.136% |
| 2026-07-10 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +8.491% | 1 | 140 | -62.391% |
| 2026-07-08 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | -4.719% | 1 | 140 | -59.198% |
| 2026-07-07 | 23.0000 | 23.0000 | 20.6100 | 22.2500 | -1.330% | 21 | 153 | -61.124% |
| 2026-07-06 | 22.3000 | 22.5500 | 22.3000 | 22.5500 | +5.423% | 2 | 152 | -61.641% |
| 2026-07-02 | 21.0000 | 21.4000 | 21.0000 | 21.3900 | -7.000% | 25 | 157 | -59.561% |
| 2026-07-01 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -2.335% | 2 | 157 | -62.391% |
| 2026-06-30 | 23.5300 | 23.5500 | 23.3500 | 23.5500 | -2.686% | 22 | 154 | -63.270% |
| 2026-06-29 | 25.9000 | 25.9000 | 24.2000 | 24.2000 | -4.986% | 18 | 138 | -64.256% |
| 2026-06-25 | 25.8000 | 25.9500 | 25.4700 | 25.4700 | -7.382% | 23 | 139 | -66.038% |
| 2026-06-24 | 30.2500 | 30.2500 | 27.4400 | 27.5000 | -17.169% | 16 | 140 | -68.545% |
| 2026-06-23 | 33.5700 | 33.5700 | 32.5000 | 33.2000 | -19.417% | 5 | 139 | -73.946% |
| 2026-06-17 | 41.2000 | 41.2000 | 41.2000 | 41.2000 | -15.452% | 1 | 140 | -79.005% |
| 2026-06-15 | 45.5000 | 48.7300 | 45.5000 | 48.7300 | +24.789% | 2 | 140 | -82.249% |
| 2026-06-11 | 38.6400 | 41.0500 | 37.8000 | 39.0500 | -30.018% | 33 | 124 | -77.849% |
| 2026-06-10 | 57.6500 | 57.6500 | 55.6500 | 55.8000 | -7.997% | 17 | 122 | -84.498% |
| 2026-06-09 | 60.6500 | 60.6500 | 60.6500 | 60.6500 | -4.488% | 1 | 122 | -85.738% |
| 2026-06-08 | 66.0200 | 66.0200 | 63.5000 | 63.5000 | +1.373% | 2 | 121 | -86.378% |
| 2026-06-05 | 68.9000 | 68.9000 | 62.6400 | 62.6400 | -21.700% | 51 | 121 | -86.191% |
| 2026-06-04 | 80.0000 | 80.0000 | 80.0000 | 80.0000 | +4.644% | 5 | 119 | -89.188% |
| 2026-06-03 | 76.4500 | 76.4500 | 76.4500 | 76.4500 | -10.689% | 5 | 114 | -88.685% |
| 2026-06-02 | 85.6000 | 85.6000 | 85.6000 | 85.6000 | -1.779% | 5 | 109 | -89.895% |
| 2026-06-01 | 76.7200 | 87.1500 | 76.7200 | 87.1500 | +24.732% | 16 | 109 | -90.075% |
| 2026-05-29 | 59.9200 | 69.8700 | 59.9200 | 69.8700 | +27.500% | 37 | 85 | -87.620% |
| 2026-05-28 | 49.1600 | 54.8000 | 49.1600 | 54.8000 | +27.739% | 9 | 92 | -84.215% |
| 2026-05-18 | 42.9000 | 42.9000 | 42.9000 | 42.9000 | -14.915% | 2 | 90 | -79.837% |
| 2026-05-14 | 51.1500 | 51.2500 | 50.4200 | 50.4200 | +13.125% | 42 | 75 | -82.844% |
| 2026-05-06 | 44.2900 | 44.5700 | 44.2900 | 44.5700 | +6.246% | 2 | 75 | -80.592% |
| 2026-05-05 | 41.9500 | 41.9500 | 41.9500 | 41.9500 | +7.564% | 1 | 75 | -79.380% |
| 2026-05-04 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | +23.810% | 1 | 75 | -77.821% |
| 2026-04-28 | 29.8100 | 31.5000 | 29.8100 | 31.5000 | -1.563% | 3 | 74 | -72.540% |
| 2026-04-27 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -24.260% | 1 | 74 | -72.969% |
| 2026-04-22 | 42.2500 | 42.2500 | 42.2500 | 42.2500 | +8.056% | 1 | 74 | -79.527% |
| 2026-04-21 | 39.9500 | 39.9500 | 39.1000 | 39.1000 | +12.680% | 5 | 69 | -77.877% |
| 2026-04-20 | 34.7000 | 34.7000 | 34.7000 | 34.7000 | -11.929% | 1 | 69 | -75.072% |
| 2026-04-17 | 39.4000 | 39.4000 | 39.4000 | 39.4000 | +19.033% | 1 | 69 | -78.046% |
| 2026-04-15 | 33.6700 | 33.6700 | 33.1000 | 33.1000 | +13.941% | 2 | 69 | -73.867% |
| 2026-04-14 | 29.0500 | 29.0500 | 29.0500 | 29.0500 | +16.433% | 4 | 69 | -70.224% |
| 2026-04-13 | 24.9500 | 24.9500 | 24.9500 | 24.9500 | +42.980% | 1 | 73 | -65.331% |
| 2026-04-10 | 16.7500 | 17.4500 | 16.7500 | 17.4500 | +2.647% | 2 | 73 | -50.430% |
| 2026-04-09 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -9.574% | 2 | 73 | -49.118% |
| 2026-04-08 | 21.6500 | 21.6500 | 18.8000 | 18.8000 | -7.160% | 3 | 73 | -53.989% |
| 2026-04-06 | 20.4500 | 20.4500 | 20.2500 | 20.2500 | +2.067% | 16 | 75 | -57.284% |
| 2026-04-02 | 18.9000 | 19.8400 | 18.9000 | 19.8400 | -4.753% | 2 | 78 | -56.401% |
| 2026-04-01 | 20.8300 | 20.8300 | 20.8300 | 20.8300 | -14.806% | 1 | 78 | -58.473% |
| 2026-03-20 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | -14.060% | 4 | 78 | -64.622% |
| 2026-03-12 | 29.3000 | 29.3500 | 28.4000 | 28.4500 | -17.846% | 59 | 74 | -69.596% |
| 2026-03-11 | 34.6300 | 34.6300 | 34.6300 | 34.6300 | +28.736% | 2 | 90 | -75.022% |
| 2026-03-04 | 26.7000 | 26.9000 | 26.7000 | 26.9000 | +12.978% | 52 | 91 | -67.844% |
| 2026-03-03 | 23.8100 | 23.8100 | 23.8100 | 23.8100 | -2.097% | 3 | 67 | -63.671% |
| 2026-03-02 | 23.2900 | 24.3200 | 23.2900 | 24.3200 | -10.159% | 3 | 67 | -64.433% |
| 2026-02-25 | 27.0700 | 27.0700 | 27.0700 | 27.0700 | +20.579% | 3 | 68 | -68.046% |
| 2026-02-24 | 23.2100 | 23.2100 | 22.4500 | 22.4500 | +8.717% | 3 | 68 | -61.470% |
| 2026-02-23 | 21.6900 | 21.6900 | 20.6500 | 20.6500 | -16.295% | 18 | 66 | -58.111% |
| 2026-02-20 | 24.6700 | 24.6700 | 24.6700 | 24.6700 | -20.162% | 1 | 64 | -64.937% |
| 2026-02-11 | 30.9000 | 30.9000 | 30.9000 | 30.9000 | +59.278% | 1 | 64 | -72.006% |
| 2026-02-05 | 21.8000 | 21.8000 | 19.4000 | 19.4000 | -17.517% | 2 | 64 | -55.412% |
| 2026-02-04 | 26.3000 | 26.3000 | 23.5200 | 23.5200 | -16.000% | 44 | 66 | -63.223% |
| 2026-02-03 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -18.605% | 15 | 53 | -69.107% |
| 2026-02-02 | 33.2000 | 34.4500 | 33.2000 | 34.4000 | -27.273% | 4 | 38 | -74.855% |
| 2026-01-14 | 50.2000 | 50.2000 | 47.3000 | 47.3000 | -15.536% | 4 | 36 | -81.712% |
| 2026-01-12 | 56.0000 | 56.0000 | 56.0000 | 56.0000 | +13.406% | 1 | 35 | -84.554% |
| 2026-01-09 | 49.3500 | 49.3800 | 49.1000 | 49.3800 | +12.611% | 4 | 36 | -82.483% |
| 2026-01-08 | 43.8500 | 43.8500 | 43.8500 | 43.8500 | -6.702% | 1 | 34 | -80.274% |
| 2026-01-06 | 47.2500 | 47.2500 | 47.0000 | 47.0000 | -3.905% | 2 | 34 | -81.596% |
| 2025-12-31 | 48.6100 | 48.9100 | 48.6100 | 48.9100 | -1.984% | 3 | 33 | -82.314% |
| 2025-12-26 | 49.9000 | 49.9000 | 49.9000 | 49.9000 | +1.526% | 1 | 33 | -82.665% |
| 2025-12-23 | 48.0100 | 49.1500 | 48.0100 | 49.1500 | -2.538% | 3 | 34 | -82.401% |
| 2025-12-22 | 50.4300 | 50.4300 | 50.4300 | 50.4300 | +4.173% | 1 | 31 | -82.848% |
| 2025-12-19 | 48.5100 | 48.5100 | 48.4100 | 48.4100 | +17.415% | 2 | 31 | -82.132% |
| 2025-12-18 | 41.2300 | 41.2300 | 41.2300 | 41.2300 | -15.339% | 25 | 31 | -79.020% |
| 2025-12-11 | 48.4000 | 49.9000 | 48.4000 | 48.7000 | -28.529% | 4 | 6 | -82.238% |
| 2025-12-09 | 68.1400 | 68.1400 | 68.1400 | 68.1400 | +1.899% | 1 | 6 | -87.306% |
| 2025-12-08 | 66.7000 | 66.8700 | 66.7000 | 66.8700 | +6.413% | 2 | 5 | -87.064% |
| 2025-12-04 | 59.7000 | 62.8400 | 59.7000 | 62.8400 | +10.770% | 4 | 4 | -86.235% |
| 2025-12-03 | 56.7300 | 56.7300 | 56.7300 | 56.7300 | +0.674% | 1 | 2 | -84.752% |
| 2025-12-02 | 56.3500 | 56.3500 | 56.3500 | 56.3500 | +3.394% | 1 | 2 | -84.650% |
| 2025-11-28 | 54.3900 | 54.5000 | 54.3900 | 54.5000 | 0.000% | 2 | 1 | -84.128% |